日本航空電子工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,474 | 1,494 | 1,469 | 1,492 | +2 | +0.1% | 325,500 |
2020/07/17 | 1,512 | 1,521 | 1,479 | 1,490 | -28 | -1.8% | 399,000 |
2020/07/16 | 1,564 | 1,566 | 1,513 | 1,518 | -37 | -2.4% | 250,100 |
2020/07/15 | 1,519 | 1,562 | 1,517 | 1,555 | +61 | +4.1% | 350,800 |
2020/07/14 | 1,499 | 1,510 | 1,478 | 1,494 | -1 | -0.1% | 386,900 |
2020/07/13 | 1,434 | 1,515 | 1,433 | 1,495 | +103 | +7.4% | 498,300 |
2020/07/10 | 1,433 | 1,446 | 1,391 | 1,392 | -67 | -4.6% | 335,400 |
2020/07/09 | 1,487 | 1,487 | 1,447 | 1,459 | ±0 | ±0% | 257,900 |
2020/07/08 | 1,470 | 1,494 | 1,457 | 1,459 | -11 | -0.7% | 176,500 |
2020/07/07 | 1,491 | 1,497 | 1,459 | 1,470 | -15 | -1% | 211,500 |
2020/07/06 | 1,455 | 1,485 | 1,454 | 1,485 | +22 | +1.5% | 176,500 |
2020/07/03 | 1,467 | 1,474 | 1,437 | 1,463 | +37 | +2.6% | 265,300 |
2020/07/02 | 1,427 | 1,443 | 1,405 | 1,426 | -3 | -0.2% | 330,900 |
2020/07/01 | 1,460 | 1,478 | 1,417 | 1,429 | -18 | -1.2% | 300,100 |
2020/06/30 | 1,428 | 1,472 | 1,428 | 1,447 | +49 | +3.5% | 486,800 |
2020/06/29 | 1,440 | 1,440 | 1,398 | 1,398 | -81 | -5.5% | 379,400 |
2020/06/26 | 1,491 | 1,491 | 1,468 | 1,479 | +20 | +1.4% | 278,900 |
2020/06/25 | 1,461 | 1,474 | 1,444 | 1,459 | -42 | -2.8% | 355,000 |
2020/06/24 | 1,530 | 1,536 | 1,501 | 1,501 | -46 | -3% | 351,300 |
2020/06/23 | 1,510 | 1,553 | 1,500 | 1,547 | +67 | +4.5% | 418,800 |
2020/06/22 | 1,497 | 1,502 | 1,469 | 1,480 | -27 | -1.8% | 325,600 |
2020/06/19 | 1,527 | 1,530 | 1,497 | 1,507 | -11 | -0.7% | 382,100 |
2020/06/18 | 1,536 | 1,539 | 1,494 | 1,518 | -22 | -1.4% | 325,600 |
2020/06/17 | 1,533 | 1,543 | 1,506 | 1,540 | +7 | +0.5% | 390,200 |
2020/06/16 | 1,483 | 1,537 | 1,483 | 1,533 | +93 | +6.5% | 394,200 |
2020/06/15 | 1,484 | 1,499 | 1,440 | 1,440 | -73 | -4.8% | 476,900 |
2020/06/12 | 1,488 | 1,526 | 1,472 | 1,513 | -65 | -4.1% | 690,000 |
2020/06/11 | 1,649 | 1,656 | 1,573 | 1,578 | -98 | -5.8% | 749,300 |
2020/06/10 | 1,634 | 1,685 | 1,621 | 1,676 | +37 | +2.3% | 473,100 |
2020/06/09 | 1,640 | 1,654 | 1,603 | 1,639 | ±0 | ±0% | 362,400 |
2020/06/08 | 1,645 | 1,645 | 1,606 | 1,639 | +13 | +0.8% | 295,000 |
2020/06/05 | 1,574 | 1,634 | 1,560 | 1,626 | +44 | +2.8% | 365,500 |
2020/06/04 | 1,630 | 1,643 | 1,574 | 1,582 | -13 | -0.8% | 390,800 |
2020/06/03 | 1,594 | 1,629 | 1,575 | 1,595 | +63 | +4.1% | 632,500 |
2020/06/02 | 1,512 | 1,550 | 1,512 | 1,532 | +37 | +2.5% | 371,000 |
2020/06/01 | 1,490 | 1,511 | 1,481 | 1,495 | +2 | +0.1% | 169,900 |
2020/05/29 | 1,485 | 1,498 | 1,469 | 1,493 | -3 | -0.2% | 444,500 |
2020/05/28 | 1,531 | 1,531 | 1,459 | 1,496 | -4 | -0.3% | 564,500 |
2020/05/27 | 1,474 | 1,505 | 1,459 | 1,500 | +46 | +3.2% | 423,700 |
2020/05/26 | 1,438 | 1,454 | 1,418 | 1,454 | +46 | +3.3% | 404,000 |
2020/05/25 | 1,422 | 1,422 | 1,391 | 1,408 | +15 | +1.1% | 289,600 |
2020/05/22 | 1,417 | 1,426 | 1,390 | 1,393 | -22 | -1.6% | 340,200 |
2020/05/21 | 1,432 | 1,441 | 1,397 | 1,415 | +22 | +1.6% | 598,600 |
2020/05/20 | 1,353 | 1,403 | 1,345 | 1,393 | +11 | +0.8% | 309,800 |
2020/05/19 | 1,353 | 1,392 | 1,337 | 1,382 | +82 | +6.3% | 684,500 |
2020/05/18 | 1,368 | 1,368 | 1,296 | 1,300 | -75 | -5.5% | 505,000 |
2020/05/15 | 1,422 | 1,433 | 1,343 | 1,375 | -11 | -0.8% | 528,300 |
2020/05/14 | 1,415 | 1,417 | 1,383 | 1,386 | -49 | -3.4% | 372,900 |
2020/05/13 | 1,434 | 1,449 | 1,411 | 1,435 | -46 | -3.1% | 524,300 |
2020/05/12 | 1,465 | 1,494 | 1,451 | 1,481 | -13 | -0.9% | 561,800 |
1051~
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「航空電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
航空電 | 277,000円 | +1.9% | +8.4% | 2.17% | 14.93倍 | 1.46倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。NEC系 |
JVCKW | 127,600円 | +1.3% | +26.1% | 1.02% | 11.32倍 | 1.62倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
東芝テック | 355,500円 | +3.1% | +36.3% | 1.27% | 9.41倍 | 2.14倍 |
|
POSなど流通システムで国内シェア5割。海外主体の複合機は24年にリコーと生産・開発統合 |
サン電子 | 785,000円 | +22.3% | - | 0.83% | 352.18倍 | 4.70倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
能美防 | 301,000円 | +9.7% | +16.8% | 1.99% | 18.08倍 | 1.43倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム